Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
07 may 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
06 may 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
03 may 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
02 may 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
01 may 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
30 abr 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
29 abr 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
26 abr 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
25 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
24 abr 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
23 abr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
22 abr 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
19 abr 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
18 abr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
17 abr 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
16 abr 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
15 abr 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
12 abr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
11 abr 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
10 abr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
09 abr 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
08 abr 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
05 abr 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
04 abr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
03 abr 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
02 abr 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
01 abr 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
28 mar 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
27 mar 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
26 mar 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
25 mar 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
22 mar 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
21 mar 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
20 mar 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
19 mar 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
18 mar 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
15 mar 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
14 mar 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
13 mar 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
12 mar 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
11 mar 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
08 mar 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
07 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
06 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
05 mar 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
04 mar 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
01 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
29 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
28 feb 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
27 feb 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
26 feb 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
23 feb 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
22 feb 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
21 feb 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
20 feb 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
16 feb 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
16 feb 2024 | 0.026 Dividendo | |||||
15 feb 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,87 | - |
14 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,72 | - |
13 feb 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,35 | - |
12 feb 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,68 | - |
09 feb 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,75 | - |
08 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,56 | - |
07 feb 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,52 | - |
06 feb 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,16 | - |
05 feb 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,21 | - |
02 feb 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,29 | - |
01 feb 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,43 | - |
31 ene 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,13 | - |
30 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,58 | - |
29 ene 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,57 | - |
26 ene 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,35 | - |
25 ene 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,30 | - |
24 ene 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,19 | - |
23 ene 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,00 | - |
22 ene 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,90 | - |
19 ene 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,85 | - |
18 ene 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,54 | - |
17 ene 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,31 | - |
16 ene 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,40 | - |
12 ene 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,49 | - |
11 ene 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,42 | - |
10 ene 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,38 | - |
09 ene 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,15 | - |
08 ene 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,13 | - |
05 ene 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,77 | - |
04 ene 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,70 | - |
03 ene 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,76 | - |
02 ene 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,83 | - |
29 dic 2023 | 23,05 | 23,05 | 23,05 | 23,05 | 23,03 | - |
28 dic 2023 | 23,13 | 23,13 | 23,13 | 23,13 | 23,11 | - |
27 dic 2023 | 23,12 | 23,12 | 23,12 | 23,12 | 23,10 | - |
26 dic 2023 | 23,06 | 23,06 | 23,06 | 23,06 | 23,04 | - |
22 dic 2023 | 22,99 | 22,99 | 22,99 | 22,99 | 22,97 | - |
21 dic 2023 | 22,97 | 22,97 | 22,97 | 22,97 | 22,95 | - |
20 dic 2023 | 22,76 | 22,76 | 22,76 | 22,76 | 22,74 | - |
19 dic 2023 | 23,05 | 23,05 | 23,05 | 23,05 | 23,03 | - |
18 dic 2023 | 22,93 | 22,93 | 22,93 | 22,93 | 22,91 | - |
15 dic 2023 | 22,72 | 22,72 | 22,72 | 22,72 | 22,70 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |